Griffin Industrial Realty Inc (Md) (NQ: GRIF )

62.50 USD UNCHANGED
Last Price Updated: 4:02 PM EST, Dec 31, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.24 30.60 29.64 29.64 6,703 -2.11(-6.65%)
Jan 29, 2015 29.55 31.75 29.55 31.75 10,898 +1.17(+3.83%)
Jan 28, 2015 30.35 31.10 29.55 30.58 18,976 +0.16(+0.53%)
Jan 27, 2015 30.35 30.85 30.35 30.42 2,480 +0.31(+1.03%)
Jan 26, 2015 29.83 31.75 29.83 30.11 518 -1.19(-3.80%)
Jan 23, 2015 31.30 31.30 30.26 31.30 786 +0.44(+1.43%)
Jan 22, 2015 31.62 31.75 30.86 30.86 3,022 +0.61(+2.02%)
Jan 21, 2015 31.00 31.00 30.05 30.25 520 -0.20(-0.66%)
Jan 20, 2015 30.99 30.99 30.45 30.45 699 -1.30(-4.09%)
Jan 16, 2015 31.00 31.75 31.00 31.75 4,193 +0.78(+2.52%)
Jan 14, 2015 30.97 30.97 30.97 30.97 169 +0.46(+1.51%)
Jan 13, 2015 31.00 31.00 30.50 30.51 3,111 -0.42(-1.36%)
Jan 09, 2015 30.93 30.93 30.93 30.93 100 -0.18(-0.59%)
Jan 08, 2015 30.05 31.11 30.05 31.11 410 +0.61(+2.02%)
Jan 07, 2015 30.94 30.94 30.50 30.50 1,298 -0.58(-1.87%)
Jan 06, 2015 31.08 31.08 31.08 31.08 246 +0.21(+0.70%)
Jan 05, 2015 29.81 30.86 29.81 30.86 1,520 +0.31(+1.00%)
Dec 29, 2014 31.02 30.56 30.56 30.56 400 +0.51(+1.70%)
Dec 26, 2014 30.05 30.05 30.05 30.05 150 +0.00(+0.00%)
Dec 24, 2014 30.11 30.05 30.05 30.05 1,600 +0.01(+0.03%)
Dec 23, 2014 30.04 30.04 30.04 30.04 383 +0.04(+0.13%)
Dec 22, 2014 30.50 30.50 30.00 30.00 1,003 -0.59(-1.93%)
Dec 19, 2014 30.07 30.59 30.00 30.59 12,404 +1.57(+5.41%)
Dec 18, 2014 27.40 30.07 27.40 29.02 5,804 +0.82(+2.91%)
Dec 17, 2014 28.20 28.20 28.20 28.20 418 +1.08(+3.98%)
Dec 16, 2014 26.90 27.21 26.90 27.12 838 +0.31(+1.16%)
Dec 15, 2014 27.24 28.58 26.45 26.81 4,547 -2.36(-8.09%)
Dec 12, 2014 29.20 30.39 29.00 29.17 5,465 -0.46(-1.57%)
Dec 11, 2014 30.00 30.44 29.50 29.64 9,714 -0.36(-1.22%)
Dec 10, 2014 30.00 30.05 30.00 30.00 3,661 -0.21(-0.70%)
Dec 09, 2014 30.44 30.44 29.71 30.21 4,374 -0.04(-0.13%)
Dec 08, 2014 29.91 30.25 29.91 30.25 1,999 +0.32(+1.07%)
Dec 05, 2014 29.32 29.93 29.28 29.93 886 +1.09(+3.78%)
Dec 04, 2014 30.13 30.13 28.84 28.84 2,069 -1.28(-4.25%)
Dec 03, 2014 29.00 30.12 28.14 30.12 3,353 +1.96(+6.98%)
Dec 02, 2014 27.90 29.00 27.90 28.16 963 +0.27(+0.95%)
Nov 26, 2014 27.38 27.89 27.89 27.89 562 +0.96(+3.56%)
Nov 24, 2014 27.65 26.93 26.93 26.93 65 -0.46(-1.68%)
Nov 21, 2014 27.90 27.90 27.39 27.39 993 -0.30(-1.07%)
Nov 20, 2014 27.60 27.69 27.60 27.68 1,020 +0.08(+0.31%)
Nov 19, 2014 27.54 27.60 27.54 27.60 1,171 +0.64(+2.37%)
Nov 18, 2014 26.96 26.96 26.96 26.96 714 +0.46(+1.74%)
Nov 17, 2014 26.49 26.50 26.49 26.50 404 +0.10(+0.38%)
Nov 13, 2014 26.59 26.40 26.40 26.40 2,500 +0.00(+0.00%)
Nov 12, 2014 26.60 26.60 26.35 26.40 1,012 +0.16(+0.61%)
Nov 11, 2014 26.00 28.38 26.00 26.24 6,473 +0.06(+0.23%)
Nov 10, 2014 26.26 27.49 26.01 26.18 8,590 +0.26(+1.00%)
Nov 07, 2014 26.07 26.28 25.92 25.92 1,724 -0.58(-2.19%)
Nov 06, 2014 26.40 26.97 26.40 26.50 2,347 +0.61(+2.36%)
Nov 05, 2014 26.60 27.76 25.75 25.89 3,592 -0.41(-1.56%)
Nov 04, 2014 26.50 26.90 26.14 26.30 6,407 +0.39(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.